中鋼構 (2013)-元大券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼構 (2013)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	52.91	4.2	52.94	53.40	5.8	46	12.29%
2024/11/19	13	53.45	3.1	53.43	53.10	9.9	46	21.13%
2024/11/18	5	53.20	0.2	53.93	52.90	4.8	46	10.28%
2024/11/15	3	52.63	3.4	52.88	53.00	-0.4	46	-0.77%
2024/11/14	1	52.50	8.3	52.60	52.50	-7.3	48	-15.08%
2024/11/13	4	52.75	12.3	52.84	52.80	-8.3	47	-17.24%
2024/11/12	2	52.90	10.3	52.84	53.00	-8.3	48	-17.10%
2024/11/11	3	53.13	3.1	53.59	53.00	-0.1	48	-0.16%
2024/11/08	3	53.57	2.6	53.93	53.50	0.4	48	0.81%
2024/11/07	3	53.57	2.8	53.54	53.50	0.2	50	0.35%
2024/11/06	3	53.17	2.9	53.46	53.20	0.1	51	0.24%
2024/11/05	4	53.45	3	53.67	53.30	1	51	1.97%
2024/11/04	1	53.50	1.5	54.05	53.30	-0.5	53	-0.98%
2024/11/01	4	53.30	7.7	53.25	54.00	-3.7	57	-6.45%
2024/10/30	3	53.20	1.7	53.73	53.60	1.3	57	2.32%
2024/10/29	10	53.14	16.6	53.22	52.90	-6.6	57	-11.50%
2024/10/28	14	53.45	9.4	53.65	53.50	4.6	57	8.06%
2024/10/25	0	0.00	2	53.25	53.30	-2	57	-3.48%
2024/10/24	0	0.00	8	53.43	53.30	-8	58	-13.79%
2024/10/23	0	0.00	10	53.48	53.30	-10	61	-16.16%
2024/10/21	3	54.37	2	54.00	54.00	1	62	1.59%
2024/10/18	8	53.68	1	53.80	53.60	7	64	10.84%
2024/10/17	8	53.20	1	53.40	52.90	7	65	10.70%
2024/10/16	9	53.17	0	0.00	52.50	9	65	13.74%
2024/10/15	2	53.90	0	0.00	53.20	2	65	3.05%
2024/10/14	1	53.30	0	0.00	53.30	1	66	1.51%
2024/10/11	0	0.00	2	52.90	52.90	-2	68	-2.93%
2024/10/09	1	53.20	4	53.28	52.90	-3	69	-4.29%
2024/10/08	0	0.00	4	53.55	53.50	-4	71	-5.61%
2024/10/07	4	55.15	0	0.00	54.50	4	73	5.43%
2024/10/01	1	54.30	1	55.70	55.10	0	78	0.00%
2024/09/30	3	54.60	1	55.80	54.60	2	79	2.51%
2024/09/27	5	54.40	1	54.00	55.00	4	85	4.66%
2024/09/26	8	53.55	0	0.00	53.80	8	85	9.31%
2024/09/25	16	53.30	1	53.10	53.30	15	86	17.26%
2024/09/24	0	53.50	0	0.00	52.80	0	88	0.00%
2024/09/23	8	52.94	1	52.00	53.00	7	90	7.71%
2024/09/19	4	52.58	0	0.00	52.90	4	93	4.28%
2024/09/18	1	52.10	1	52.40	52.40	0	94	0.00%
2024/09/13	3	52.13	3	52.47	52.20	0	101	0.00%
2024/09/12	4	51.78	0	0.00	52.40	4	103	3.86%
2024/09/11	5	51.46	3	51.07	50.80	2	106	1.87%
2024/09/10	1	51.30	1	51.70	51.30	0	109	0.00%
2024/09/09	1	51.10	5	51.24	51.30	-4	111	-3.60%
2024/09/06	0	0.00	3	51.60	52.30	-3	111	-2.68%
2024/09/05	0	0.00	4	52.45	52.40	-4	111	-3.57%
2024/09/04	0	0.00	22	52.45	52.00	-22	112	-19.60%
2024/08/30	4	54.80	1	54.90	54.90	3	115	2.60%
2024/08/29	0	0.00	1	54.10	54.50	-1	115	-0.86%
2024/08/27	1	53.50	1	54.10	54.30	0	118	0.00%
2024/08/23	0	0.00	1	53.30	53.80	-1	120	-0.83%
2024/08/20	1	53.30	1	53.30	53.30	0	125	0.00%
2024/08/19	0	0.00	2	53.50	53.50	-2	128	-1.55%
2024/08/16	7.3	54.13	0	0.00	54.00	7.3	130	5.58%
2024/08/14	0	0.00	1	53.10	53.10	-1	132	-0.76%
2024/08/12	0	53.00	0	0.00	52.50	0	133	0.01%
2024/08/09	0	0.00	6	51.87	52.00	-6	136	-4.41%
2024/08/08	1	50.80	5	51.10	51.50	-4	137	-2.92%
2024/08/07	1	50.60	3	51.20	51.90	-2	138	-1.45%
2024/08/06	4	49.41	6	50.13	50.60	-2	139	-1.44%
2024/08/05	0	0.00	3	52.17	50.00	-3	139	-2.15%
2024/08/02	0	0.00	5	54.50	54.50	-5	137	-3.63%
2024/07/30	4	54.13	2	54.50	54.40	2	141	1.41%
2024/07/26	2.1	56.02	12	55.15	54.70	-9.9	143	-6.88%
2024/07/22	12	53.67	0	0.00	54.00	12	144	8.33%
2024/07/15	1	55.50	1	55.30	55.30	0	182	0.00%
2024/07/11	0	0.00	7	55.64	55.40	-7	226	-3.09%
2024/07/09	1	55.80	1	56.00	56.00	0	230	0.00%
2024/07/08	3	57.23	0	0.00	57.20	3	230	1.30%
2024/07/04	2	57.40	0	59.00	57.90	2	245	0.81%
2024/07/03	6	59.07	0	0.00	59.00	6	255	2.35%
2024/07/01	2	58.35	0	0.00	58.40	2	373	0.54%
2024/06/28	4	58.30	0	0.00	58.00	4	374	1.07%
2024/06/27	0.3	57.80	3	57.80	57.60	-2.8	377	-0.73%
2024/06/26	4	58.38	1	58.60	58.20	3	388	0.77%
2024/06/25	3	58.23	3	58.53	58.40	0	394	0.00%
2024/06/20	6	58.67	0	0.00	58.80	6	391	1.53%
2024/06/19	8	58.46	3	58.47	58.20	5	390	1.28%
2024/06/18	0	0.00	1	58.90	58.50	-1	396	-0.25%
2024/06/12	0	0.00	1	57.60	58.00	-1	399	-0.25%
2024/06/11	1	57.70	6	58.07	58.00	-5	401	-1.25%
2024/06/07	0	0.00	1	57.80	58.20	-1	402	-0.25%
2024/06/06	0.1	57.80	5	57.94	57.70	-4.9	413	-1.19%
2024/06/05	0	0.00	5	57.56	57.40	-5	414	-1.21%
2024/06/04	0	0.00	4	58.08	58.10	-4	418	-0.96%
2024/06/03	2	58.05	2	58.55	58.00	0	429	0.00%
2024/05/31	0	0.00	4	59.00	58.70	-4	453	-0.88%
2024/05/29	64	58.92	0	0.00	58.30	64	515	12.42%
2024/05/28	2	58.90	2	58.60	58.70	0	512	0.00%
2024/05/27	4	57.88	3	57.83	57.80	1	510	0.20%
2024/05/23	2	58.30	6	58.22	58.00	-4	508	-0.79%
2024/05/21	3	59.23	3	59.50	59.20	0	504	0.00%
2024/05/20	10	59.21	5	59.40	59.80	5	503	0.99%
2024/05/17	0	59.70	0	0.00	59.30	0	501	0.00%
2024/05/16	4	59.28	2	59.50	59.20	2	501	0.40%
2024/05/15	7	59.10	0	0.00	59.10	7	500	1.40%
2024/05/13	1	59.50	1	59.40	59.40	0	495	0.00%
2024/05/10	4	59.83	4	60.00	60.20	0	493	0.00%
2024/05/06	1	60.30	1	60.60	60.60	0	486	0.00%
2024/05/03	2	61.55	2	60.95	60.90	0	484	0.00%
2024/05/02	2	61.60	0	0.00	61.60	2	481	0.42%
2024/04/30	2	61.80	2	62.10	61.80	0	480	0.00%
2024/04/29	6	62.33	2	62.40	62.10	4	479	0.84%
2024/04/26	5	61.92	5	62.16	61.70	0	477	0.00%
2024/04/25	10	62.72	10	62.87	62.30	0	472	0.00%
2024/04/24	16	63.32	7	63.51	63.10	9	469	1.92%
2024/04/23	44	64.52	38	64.99	63.60	6	464	1.29%
2024/04/22	20	63.20	14	63.71	62.10	6	453	1.32%
2024/04/19	37	63.69	64	63.93	63.10	-27	444	-6.07%
2024/04/18	66	64.62	68	64.85	65.60	-2	429	-0.47%
2024/04/17	2	61.60	11	60.34	61.70	-9	387	-2.32%
2024/04/16	9	60.43	8	60.14	59.80	1	382	0.26%
2024/04/15	5	61.42	5	61.68	61.60	0	378	0.00%
2024/04/12	1	61.20	5	61.44	61.20	-4	375	-1.07%
2024/04/11	7	62.09	7	62.17	61.60	0	374	0.00%
2024/04/10	35	64.07	32	63.78	62.60	3	367	0.82%
2024/04/09	19	63.09	16	63.24	63.50	3	353	0.85%
2024/04/08	53	63.37	54	63.84	62.50	-1	342	-0.29%
2024/04/03	189.5	66.40	188	66.43	63.50	1.5	322	0.46%	大買/大賣/
2024/04/02	2	62.75	4	63.05	62.30	-2	216	-0.92%
2024/04/01	3	64.13	3	63.67	62.60	0	216	0.00%
2024/03/29	0	0.00	1	61.40	63.80	-1	225	-0.44%
2024/03/28	1	60.80	1	61.30	60.80	0	211	0.00%
2024/03/27	2	60.05	2	59.90	59.90	0	205	0.00%
2024/03/25	5	59.88	3	59.93	59.80	2	203	0.98%
2024/03/22	6	60.22	14	60.71	60.00	-8	202	-3.94%
2024/03/21	9	62.00	6	61.47	61.30	3	202	1.48%
2024/03/20	18	60.88	21	60.33	61.40	-3	200	-1.50%
2024/03/19	0	0.00	2	59.00	59.00	-2	190	-1.05%
2024/03/18	3	59.23	5	58.98	59.10	-2	189	-1.06%
2024/03/15	1	59.10	1	58.90	58.90	0	188	0.00%
2024/03/14	5	59.32	4	60.08	59.50	1	187	0.53%
2024/03/13	4	59.48	4	60.18	59.20	0	185	0.00%
2024/03/12	26	60.39	25	60.22	60.10	1	183	0.54%
2024/03/11	14	58.91	11	59.29	58.30	3	173	1.73%
2024/03/08	26	59.59	23	59.87	59.60	3	170	1.76%
2024/03/07	20	60.39	25	60.67	60.40	-5	163	-3.05%
2024/03/06	7	60.10	4	60.60	60.80	3	152	1.96%
2024/03/05	33	60.38	39	60.53	58.60	-6	128	-4.68%
2024/03/04	29	58.00	29	57.34	58.00	0	94	0.00%
2024/03/01	0	0.00	2	52.60	52.80	-2	64	-3.09%
2024/02/29	7	53.51	2	53.00	53.00	5	64	7.70%
2024/02/26	7	52.99	2	53.10	53.00	5	63	7.87%
2024/02/22	3	52.67	0	0.00	52.60	3	63	4.73%
2024/02/21	7	52.76	0	0.00	52.60	7	63	11.06%
2024/02/20	0	0.00	1	52.50	52.30	-1	63	-1.59%
2024/02/19	6	52.67	0	0.00	52.60	6	62	9.67%
2024/02/15	3	52.50	4	52.58	52.50	-1	61	-1.62%
2024/02/05	1	53.10	2	52.50	52.50	-1	61	-1.63%
2024/02/01	2	53.10	0	0.00	53.00	2	60	3.28%
2024/01/31	0	0.00	1	53.00	53.00	-1	60	-1.65%
2024/01/25	0	0.00	1	53.10	53.10	-1	60	-1.64%
2024/01/24	0	0.00	6	53.13	53.10	-6	60	-9.84%
2024/01/22	0	0.00	1	52.80	52.90	-1	60	-1.64%
2024/01/19	0	0.00	2	52.40	52.90	-2	61	-3.27%
2024/01/17	24	52.59	0	53.30	52.30	24	61	39.11%
2024/01/09	1	54.30	0	0.00	54.40	1	60	1.66%
2024/01/03	1	54.30	6	54.30	54.30	-5	62	-7.97%
2024/01/02	0	0.00	5	55.46	55.00	-5	62	-8.00%
2023/12/29	1	55.00	5	55.34	55.30	-4	61	-6.47%
2023/12/28	0	0.00	5	55.36	55.30	-5	61	-8.16%
2023/12/27	0	0.00	3	55.53	55.80	-3	60	-5.00%
2023/12/26	10	56.79	0	0.00	55.60	10	57	17.45%
2023/12/22	0	0.00	1	53.90	53.80	-1	44	-2.26%
2023/12/20	2	54.00	0	0.00	54.00	2	42	4.69%
2023/12/18	1	54.30	2	55.05	54.30	-1	41	-2.39%
2023/12/08	1	53.00	0	0.00	53.00	1	34	2.94%
2023/12/07	1	52.80	0	0.00	52.80	1	33	2.95%
2023/11/28	2	53.60	0	0.00	53.50	2	33	6.04%
2023/11/15	11	53.28	0	0.00	53.00	11	37	29.39%
2023/11/14	6	53.07	0	0.00	53.00	6	37	16.06%
2023/11/10	0	0.00	1	53.00	52.70	-1	38	-2.63%
2023/11/09	0	0.00	2	53.00	53.00	-2	38	-5.19%
2023/10/30	1	51.30	0	51.61	51.50	1	52	1.84%
2023/10/26	0	0.00	9	51.12	51.00	-9	55	-16.08%
2023/10/25	0	51.40	0	0.00	51.40	0	56	0.02%
2023/10/24	0	0.00	0	54.30	50.70	0	57	-0.03%
2023/10/23	0	51.50	2.5	51.39	51.20	-2.5	58	-4.25%
2023/10/20	0	0.00	1	51.70	51.70	-1	58	-1.71%
2023/10/18	8	52.31	1	52.30	52.40	7	59	11.75%
2023/10/12	1	53.00	0	0.00	52.90	1	60	1.66%
2023/10/11	9	53.04	0	0.00	53.00	9	60	14.98%
2023/10/04	0	0.00	5	52.76	52.70	-5	60	-8.22%
2023/09/27	0	0.00	18	54.15	54.00	-18	63	-28.24%
2023/09/26	0	0.00	1	54.70	54.70	-1	63	-1.57%
2023/09/21	0	0.00	1	55.10	55.10	-1	67	-1.48%
2023/09/20	2	55.25	0	0.00	55.20	2	69	2.87%
2023/09/19	0	0.00	2	55.70	55.80	-2	71	-2.81%
2023/09/08	0	0.00	3	55.40	55.20	-3	76	-3.91%
2023/09/07	0	0.00	11	55.43	55.40	-11	77	-14.11%
2023/09/06	0	0.00	9	55.74	55.70	-9	79	-11.34%
2023/09/04	0	0.00	2	55.80	56.00	-2	83	-2.39%
2023/09/01	0	0.00	0	56.00	55.90	0	85	0.00%
2023/08/31	0	56.10	0	0.00	55.90	0	85	0.00%
2023/08/28	0	0.00	1	55.90	56.50	-1	86	-1.15%
2023/08/25	0	0.00	2	56.60	56.60	-2	86	-2.33%
2023/08/18	0	0.00	1	55.20	55.20	-1	86	-1.16%
2023/08/17	0	0.00	3	54.73	55.00	-3	86	-3.48%
2023/08/11	0	0.00	1	56.70	56.60	-1	88	-1.13%
2023/08/10	4	57.23	1	57.20	57.10	3	88	3.39%
2023/08/08	0	0.00	17	56.81	56.60	-17	86	-19.62%
2023/08/07	0	0.00	3	55.97	57.10	-3	86	-3.48%
2023/08/04	0	0.00	2	55.80	55.70	-2	81	-2.45%
2023/08/02	0	0.00	9	55.22	55.60	-9	82	-10.91%
2023/08/01	1	54.80	0	0.00	55.20	1	80	1.24%
2023/07/21	0	0.00	1	55.30	55.30	-1	76	-1.31%
2023/07/18	0	0.00	1	55.90	55.30	-1	77	-1.29%
2023/07/17	5	55.78	0	0.00	55.60	5	78	6.38%
2023/07/14	1	55.70	0	0.00	55.50	1	78	1.27%
2023/07/12	0	0.00	5	55.26	55.20	-5	79	-6.31%
2023/07/10	0	0.00	4	55.35	55.30	-4	81	-4.90%
2023/07/07	0	0.00	1	55.60	55.70	-1	82	-1.21%
2023/07/06	0	0.00	1	56.30	56.00	-1	82	-1.21%
2023/07/05	0	0.00	11	56.64	56.50	-11	82	-13.41%
2023/07/03	6	56.88	0	0.00	56.80	6	85	7.01%
2023/06/29	9	56.73	0	57.70	56.70	9	96	9.33%
2023/06/28	11	57.72	0	0.00	57.80	11	105	10.42%
2023/06/27	10	57.70	0	0.00	57.40	10	108	9.18%
2023/06/26	1	57.50	0	0.00	57.50	1	113	0.88%
2023/06/21	0	0.00	0.2	57.52	58.00	-0.2	115	-0.19%
2023/06/20	0	0.00	0	57.80	57.80	0	116	0.00%
2023/06/14	4	58.13	0	0.00	57.90	4	118	3.37%
2023/06/13	11	58.16	0.1	58.40	57.90	10.9	120	9.02%
2023/06/07	1	58.00	0	0.00	58.00	1	121	0.82%
2023/06/01	2	57.65	0	0.00	57.50	2	125	1.60%
2023/05/31	22	57.73	0	0.00	57.80	22	127	17.30%
2023/05/26	2	57.30	2	57.00	57.30	0	137	0.00%
2023/05/25	0	57.80	0	0.00	57.30	0	139	0.00%
2023/05/24	16	57.83	0	0.00	58.00	16	150	10.66%
2023/05/23	2	57.60	0	0.00	57.50	2	151	1.32%
2023/05/19	7	57.77	0	0.00	57.70	7	153	4.57%
2023/05/18	4	57.90	0	0.00	57.90	4	153	2.60%
2023/05/17	84	57.89	0	0.00	57.60	84	157	53.29%
2023/05/15	3	56.10	1	56.00	56.10	2	161	1.24%
2023/05/03	2	57.95	0	0.00	57.50	2	228	0.87%
2023/04/28	0	0.00	7.2	57.32	57.70	-7.2	234	-3.09%
2023/04/20	0	0.00	0.1	58.30	57.70	-0.1	242	-0.03%
2023/04/19	5	58.62	0	0.00	58.00	5	241	2.07%
2023/04/18	0	0.00	0.3	59.27	58.30	-0.3	242	-0.12%
2023/04/13	1	58.60	1.1	59.00	58.50	-0.1	243	-0.06%
2023/04/10	0	0.00	2	58.50	58.60	-2	245	-0.81%
2023/04/07	0	0.00	0	58.80	58.00	0	246	0.00%
2023/04/06	0	0.00	0.7	58.72	58.20	-0.7	246	-0.30%
2023/03/31	0	0.00	0.6	59.40	58.80	-0.6	246	-0.24%
2023/03/30	0	0.00	0.6	60.03	59.50	-0.6	249	-0.26%
2023/03/29	0	61.70	0.3	61.63	61.50	-0.3	250	-0.14%
2023/03/28	0.1	61.00	2	60.70	60.80	-1.9	243	-0.78%
2023/03/22	0	0.00	0.3	59.85	59.30	-0.3	244	-0.11%
2023/03/20	0	59.00	3.1	58.81	58.50	-3.1	277	-1.12%
2023/03/17	0	0.00	0	58.30	58.10	0	284	0.00%
2023/03/16	0	0.00	0.7	57.82	57.10	-0.7	286	-0.26%
2023/03/14	0	58.64	0.5	58.85	58.10	-0.5	287	-0.16%
2023/03/13	0	0.00	1	58.87	58.60	-1	289	-0.33%
2023/03/10	0	0.00	4.5	58.86	58.80	-4.5	288	-1.56%
2023/03/09	0	0.00	1	59.91	59.60	-1	288	-0.36%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/07	3	60.00	7	59.93	59.90	-4	289	-1.39%
2023/03/06	0	59.80	22	59.65	59.70	-22	289	-7.61%
2023/03/03	10	59.70	0	60.10	59.50	10	290	3.44%
2023/03/02	17	60.06	7	59.66	60.00	10	289	3.43%
2023/03/01	16	60.22	13.2	60.24	60.00	2.8	287	0.99%
2023/02/24	0	59.83	1.4	59.98	59.80	-1.4	282	-0.50%
2023/02/23	9	59.22	0.2	59.88	59.10	8.8	282	3.12%
2023/02/22	10	59.64	11.2	59.22	58.60	-1.2	282	-0.44%
2023/02/21	2	58.05	9	57.88	57.90	-7	275	-2.54%
2023/02/16	1	58.60	0	0.00	58.40	1	282	0.35%
2023/02/15	2	58.10	2	58.40	58.20	0	284	0.00%
2023/02/13	2	57.70	6	57.38	57.70	-4	281	-1.42%
2023/02/10	4	57.53	0	0.00	57.50	4	279	1.43%
2023/02/09	37	57.22	5.4	56.27	57.20	31.6	276	11.42%
2023/02/06	17	60.51	0	0.00	60.60	17	227	7.49%
2023/02/03	21	60.20	1	60.20	60.30	20	225	8.88%
2023/02/02	3	60.17	0	0.00	60.20	3	224	1.34%
2023/02/01	1	60.60	1	60.90	60.50	0	222	0.00%
2023/01/31	1.1	60.09	0	0.00	60.10	1.1	220	0.50%
2023/01/30	4	59.70	0	0.00	59.30	4	219	1.82%
2023/01/12	0	0.00	8	59.60	59.60	-8	250	-3.19%
2023/01/11	1	60.00	0	0.00	59.50	1	263	0.38%
2022/12/29	0	0.00	1	58.80	59.20	-1	285	-0.35%
2022/12/28	0	0.00	12.3	59.08	59.00	-12.3	286	-4.30%
2022/12/26	0	0.00	2	59.60	59.50	-2	285	-0.70%
2022/12/23	0	0.00	9	59.33	59.30	-9	288	-3.12%
2022/12/22	13	59.92	4	59.80	59.80	9	288	3.12%
2022/12/21	1	59.40	9	59.58	59.40	-8	285	-2.80%
2022/12/20	0	0.00	6	58.97	58.50	-6	278	-2.16%
2022/12/19	0	0.00	2	57.85	58.40	-2	282	-0.71%
2022/12/16	0	0.00	11	58.15	58.10	-11	284	-3.87%
2022/12/15	0	0.00	11	58.72	58.20	-11	285	-3.85%
2022/12/14	20	59.27	4	58.53	58.40	16	288	5.55%
2022/12/13	4.2	60.45	4	60.03	59.20	0.2	284	0.06%
2022/12/12	1	59.40	7	59.03	58.00	-6	295	-2.03%
2022/12/09	6	57.82	0	0.00	58.70	6	287	2.09%
2022/12/08	0.1	57.85	2	58.50	58.30	-1.9	279	-0.69%
2022/12/06	1.1	58.58	4	58.30	57.40	-2.9	276	-1.05%
2022/12/05	0	0.00	1	57.60	58.00	-1	273	-0.36%
2022/12/02	0	0.00	9	57.31	57.40	-9	272	-3.31%
2022/12/01	0.3	57.43	7	57.63	57.60	-6.7	272	-2.46%
2022/11/30	0	57.30	2	57.40	57.70	-2	271	-0.73%
2022/11/29	0.2	57.42	0	0.00	57.50	0.2	272	0.08%
2022/11/28	0.7	56.92	3	56.80	57.10	-2.3	271	-0.86%
2022/11/25	0	56.90	0	0.00	56.80	0	273	0.01%
2022/11/24	2.1	56.88	0	0.00	56.60	2.1	271	0.78%
2022/11/22	2	57.20	0	0.00	56.80	2	276	0.72%
2022/11/21	0	0.00	3	57.00	57.00	-3	278	-1.08%
2022/11/17	2	56.80	4	56.55	56.50	-2	280	-0.71%
2022/11/16	0	0.00	9	55.66	55.80	-9	278	-3.23%
2022/11/15	0.2	56.20	2	56.50	56.30	-1.8	276	-0.67%
2022/11/14	0	56.00	0	0.00	56.20	0	275	0.01%
2022/11/10	0.1	55.02	2.2	55.11	55.50	-2.1	276	-0.75%
2022/11/09	2	54.80	4	54.75	54.70	-2	276	-0.72%
2022/11/08	1	54.80	2.1	55.02	54.80	-1.1	280	-0.40%
2022/11/04	0	0.00	0.2	53.73	53.70	-0.2	297	-0.05%
2022/11/03	0	0.00	5	53.50	53.80	-5	296	-1.68%
2022/11/02	0	0.00	0	54.20	53.50	0	299	-0.01%
2022/10/31	2.1	53.70	3	53.60	53.50	-0.9	332	-0.27%
2022/10/28	4	53.78	2	53.65	53.40	2	352	0.57%
2022/10/27	1	53.40	0	0.00	54.40	1	396	0.25%
2022/10/26	23	53.47	0	0.00	53.40	23	468	4.91%
2022/10/25	39	54.43	12	54.70	53.50	27	515	5.24%
2022/10/24	25	55.22	3	54.93	54.20	22	510	4.31%
2022/10/21	0	0.00	11	54.67	54.70	-11	508	-2.16%
2022/10/20	11.5	55.92	9	57.30	54.60	2.4	506	0.48%
2022/10/19	3.1	56.42	1	56.70	57.20	2.1	480	0.44%
2022/10/18	13.9	55.59	2.2	55.48	56.20	11.6	468	2.48%
2022/10/17	4	50.95	1.1	50.70	51.70	2.9	450	0.64%
2022/10/14	7	51.54	10.1	51.40	51.70	-3.1	452	-0.68%
2022/10/13	2	51.50	4.4	51.65	50.50	-2.4	456	-0.52%
2022/10/12	0	0.00	0.3	52.13	52.80	-0.3	456	-0.07%
2022/10/11	1	52.10	3.1	52.29	52.20	-2.1	458	-0.47%
2022/10/07	0	0.00	3	52.80	53.00	-3	458	-0.65%
2022/10/06	1	52.90	0.2	52.97	53.00	0.8	459	0.17%
2022/10/05	3	53.03	0	53.20	53.20	3	461	0.64%
2022/10/04	4	53.05	2	52.90	52.80	2	463	0.43%
2022/10/03	0	0.00	1.1	51.99	52.20	-1.1	463	-0.23%
2022/09/30	2	51.95	0	0.00	52.60	2	466	0.43%
2022/09/28	0	0.00	0.7	52.07	51.80	-0.7	469	-0.16%
2022/09/27	0	53.00	3	53.03	53.10	-3	467	-0.64%
2022/09/26	5	53.00	0	0.00	52.50	5	468	1.07%
2022/09/23	0.2	55.30	1.1	55.51	55.20	-0.9	466	-0.20%
2022/09/22	1	56.00	6.3	55.82	55.90	-5.3	469	-1.12%
2022/09/21	0	0.00	11	56.31	56.70	-11	472	-2.34%
2022/09/20	0	57.40	1	58.00	57.50	-1	471	-0.21%
2022/09/19	4.9	60.15	1	60.00	57.90	3.9	470	0.82%
2022/09/16	0	0.00	4	57.18	57.10	-4	440	-0.91%
2022/09/15	0	57.00	3.1	56.94	56.90	-3.1	445	-0.69%
2022/09/14	1.6	56.62	7.6	56.73	56.70	-5.9	452	-1.31%
2022/09/12	1.2	57.06	1.5	57.40	57.30	-0.3	475	-0.06%
2022/09/08	0	56.60	6	56.67	56.50	-6	483	-1.24%
2022/09/07	1.4	55.97	23.5	55.85	55.80	-22.1	493	-4.48%
2022/09/06	1	55.90	2.4	55.98	55.80	-1.4	518	-0.27%
2022/09/05	0	0.00	1.7	56.33	56.30	-1.7	523	-0.33%
2022/09/02	0	0.00	0.3	56.96	56.60	-0.3	526	-0.05%
2022/09/01	2	57.00	23.9	56.96	56.90	-21.9	528	-4.15%
2022/08/31	3	57.80	3	57.43	57.70	0	529	0.00%
2022/08/30	1	57.00	7.4	57.15	57.30	-6.4	531	-1.21%
2022/08/29	2	56.90	15.8	56.72	56.90	-13.8	534	-2.58%
2022/08/26	0	0.00	3.5	58.72	58.50	-3.5	534	-0.66%
2022/08/25	0	0.00	3.3	58.92	58.90	-3.3	537	-0.60%
2022/08/24	0	0.00	7	59.20	58.80	-7	549	-1.28%
2022/08/23	0.1	58.60	16.2	58.67	58.80	-16.1	566	-2.84%
2022/08/22	0	0.00	4.9	58.62	58.60	-4.9	651	-0.75%
2022/08/19	0	0.00	3	59.00	59.00	-3	699	-0.43%
2022/08/18	0	59.20	5	59.48	59.70	-5	787	-0.64%
2022/08/17	0	59.50	3	59.20	59.10	-3	841	-0.36%
2022/08/16	0	0.00	2	59.15	59.10	-2	940	-0.21%
2022/08/15	1	59.50	3	58.93	59.30	-2	976	-0.20%
2022/08/12	7.3	59.97	2.2	59.18	58.70	5.2	1,107	0.47%
2022/08/10	0	0.00	7	58.54	58.40	-7	1,164	-0.60%
2022/08/09	0	0.00	9	58.83	58.70	-9	1,164	-0.77%
2022/08/08	6	59.10	4.1	59.19	58.70	2	1,168	0.17%
2022/08/05	5.4	59.14	12	59.43	59.80	-6.6	1,165	-0.57%
2022/08/04	4.2	59.50	12.5	58.79	59.10	-8.3	1,164	-0.71%
2022/08/03	9.4	60.54	6	60.35	59.50	3.4	1,156	0.30%
2022/08/02	1.1	57.73	1.8	59.77	59.90	-0.7	1,124	-0.06%
2022/08/01	23	55.53	64.1	56.72	57.60	-41.1	1,068	-3.85%
2022/07/28	2	52.25	3.2	52.39	52.10	-1.2	1,040	-0.12%
2022/07/27	2	51.90	2	52.30	52.30	0	1,062	0.00%
2022/07/25	0	52.60	0	0.00	53.10	0	1,200	0.00%
2022/07/22	0	0.00	2	52.15	52.00	-2	1,573	-0.13%
2022/07/21	1	51.90	0.4	52.15	52.20	0.7	1,720	0.04%
2022/07/20	1	54.30	1.9	54.36	53.60	-0.9	1,745	-0.05%
2022/07/19	0	0.00	0.5	54.47	54.00	-0.5	1,756	-0.03%
2022/07/15	1	52.90	1	53.10	53.10	0	1,767	0.00%
2022/07/14	2	52.60	0	0.00	53.10	2	1,777	0.11%
2022/07/13	12	52.88	0	0.00	52.60	12	1,782	0.67%
2022/07/12	2	51.70	4.1	52.15	51.70	-2.1	1,802	-0.12%
2022/07/11	0	0.00	2	53.10	53.70	-2	1,837	-0.11%
2022/07/07	2	51.85	1	51.20	52.70	1	1,856	0.05%
2022/07/06	4	52.78	2.8	52.87	52.30	1.2	1,865	0.06%
2022/07/05	5	54.28	1	53.10	54.00	4	1,867	0.21%
2022/07/04	4	53.38	2	53.20	53.20	2	1,873	0.10%
2022/07/01	6	54.62	1.2	54.44	53.30	4.8	1,880	0.25%
2022/06/30	1	55.50	1	55.90	55.30	0	1,877	0.00%
2022/06/29	1	56.10	2	55.80	56.70	-1	1,877	-0.05%
2022/06/28	0	0.00	3	55.27	55.60	-3	1,877	-0.16%
2022/06/27	5	55.68	0	0.00	55.70	5	1,881	0.27%
2022/06/24	88	54.85	6	54.68	54.80	82	1,881	4.36%
2022/06/23	19	53.87	0	53.50	53.40	19	1,881	1.01%
2022/06/22	16	54.00	6	54.63	53.60	10	1,891	0.53%
2022/06/21	12	54.53	0	54.20	55.10	12	1,924	0.62%
2022/06/20	6	55.10	44	54.89	54.00	-38	1,924	-1.98%
2022/06/17	8	56.15	2	56.20	56.10	6	1,930	0.31%
2022/06/16	5	57.70	2.1	57.03	57.00	2.9	1,937	0.15%
2022/06/15	4	59.58	6.2	58.93	58.40	-2.2	1,934	-0.11%
2022/06/14	4	57.50	30.1	57.80	57.70	-26.1	1,919	-1.36%
2022/06/13	2	58.20	3	58.07	57.80	-1	1,926	-0.05%
2022/06/10	2	58.90	2	59.10	58.90	0	1,934	0.00%
2022/06/09	10	59.43	5	59.34	59.50	5	1,941	0.26%
2022/06/08	10	59.72	0	0.00	59.50	10	1,946	0.51%
2022/06/07	9	60.02	0	0.00	60.00	9	1,952	0.46%
2022/06/06	18	60.86	2	60.75	60.70	16	1,959	0.82%
2022/06/02	32	61.20	2	61.25	60.70	30	1,975	1.52%
2022/06/01	52	61.46	22	61.52	61.40	30	1,989	1.51%
2022/05/31	13	61.84	12	61.98	62.00	1	1,987	0.05%
2022/05/30	46	61.38	46	60.78	61.90	0	1,974	0.00%
2022/05/27	23	61.61	7	61.84	61.10	16	1,909	0.84%
2022/05/26	51	61.75	48.1	61.65	61.50	2.9	1,890	0.15%
2022/05/25	49.3	60.48	12	60.53	61.00	37.3	1,815	2.06%
2022/05/24	46	60.52	64	59.89	59.00	-18	1,788	-1.01%
2022/05/23	25	57.48	19	57.95	59.00	6	1,709	0.35%
2022/05/20	12	57.93	26	58.40	57.80	-14	1,719	-0.81%
2022/05/19	18	54.73	43	54.08	55.00	-25	1,685	-1.49%
2022/05/18	1	51.60	1	51.80	51.80	0	1,626	0.00%
2022/05/17	13	51.11	0	51.40	50.90	13	1,632	0.79%
2022/05/16	13	51.03	2.1	51.26	50.80	10.9	1,641	0.67%
2022/05/13	5	50.80	0.1	51.45	50.50	4.9	1,647	0.30%
2022/05/12	6	50.70	14.8	50.87	49.65	-8.8	1,653	-0.53%
2022/05/11	13	53.22	3.9	52.73	52.50	9.1	1,652	0.55%
2022/05/10	8	53.13	2.1	53.21	53.80	5.9	1,664	0.36%
2022/05/09	9	54.56	7.1	54.62	53.50	1.9	1,673	0.11%
2022/05/06	1	56.50	1	56.10	56.40	0	1,674	0.00%
2022/05/05	4	57.65	4	57.35	57.20	0	1,685	0.00%
2022/05/04	5	57.20	6	57.35	57.00	-1	1,691	-0.06%
2022/05/03	45	60.16	42	59.89	58.10	3	1,699	0.18%
2022/04/29	12	58.93	12.3	59.20	58.70	-0.3	1,632	-0.02%
2022/04/28	55	60.42	50.2	60.66	59.30	4.8	1,641	0.29%
2022/04/27	24	59.19	193	60.96	61.30	-169	1,297	-13.03%	大賣/鉅額交易
2022/04/26	16	54.26	13	54.39	55.80	3	1,186	0.25%
2022/04/25	5	52.90	9.4	52.87	52.80	-4.4	1,213	-0.37%
2022/04/22	1	56.40	17.3	56.15	56.20	-16.3	1,235	-1.32%
2022/04/21	0	0.00	5.1	56.78	56.50	-5.1	1,389	-0.36%
2022/04/20	0	0.00	10.1	57.70	56.70	-10.1	1,537	-0.66%
2022/04/19	1	57.30	24	57.61	57.40	-23	1,550	-1.48%
2022/04/18	8	57.74	0	0.00	57.30	8	1,607	0.50%
2022/04/15	2	58.95	5	59.78	59.70	-3	1,680	-0.18%
2022/04/14	2	59.30	2	59.15	59.20	0	1,674	0.00%
2022/04/13	3	58.23	8	58.45	58.70	-5	1,683	-0.30%
2022/04/12	51	57.53	3.5	57.08	57.90	47.5	1,701	2.79%
2022/04/11	46	57.23	1.1	57.52	57.10	44.9	1,740	2.58%
2022/04/08	39	57.15	0.6	57.39	57.20	38.4	1,817	2.11%
2022/04/07	69	57.05	6.1	57.08	56.90	62.9	1,820	3.46%
2022/04/06	1	57.70	0	0.00	57.80	1	1,830	0.05%
2022/03/31	1	58.10	0.2	58.30	57.60	0.8	1,876	0.04%
2022/03/30	12	58.01	4.3	57.84	58.00	7.7	1,934	0.40%
2022/03/29	1	58.30	2	58.43	58.10	-1	2,011	-0.05%
2022/03/28	4	58.20	6.6	58.29	58.70	-2.6	2,178	-0.12%
2022/03/25	6	59.38	11.4	59.32	59.50	-5.4	2,618	-0.21%
2022/03/24	10.8	60.73	18.8	60.55	60.20	-8	2,979	-0.27%
2022/03/23	8	59.28	1	59.10	59.30	7	2,995	0.23%
2022/03/22	2.3	59.92	1	59.30	59.20	1.3	2,994	0.04%
2022/03/21	1.1	59.10	3	59.40	59.00	-1.9	2,977	-0.06%
2022/03/18	1	58.30	1	58.30	58.40	0	2,979	0.00%
2022/03/17	5.2	56.62	1	57.50	57.90	4.2	2,999	0.14%
2022/03/16	10	56.69	22.6	56.89	56.60	-12.6	3,007	-0.42%
2022/03/15	0	0.00	3.4	57.71	57.70	-3.4	3,004	-0.11%
2022/03/14	0.1	58.29	0	0.00	58.50	0.1	3,020	0.00%
2022/03/11	1	57.70	0	0.00	57.90	1	3,026	0.03%
2022/03/10	0	57.90	0	0.00	57.80	0	3,030	0.00%
2022/03/09	2	57.70	11.1	57.40	57.40	-9.1	3,072	-0.30%
2022/03/08	5	58.22	18.4	58.02	56.90	-13.4	3,080	-0.43%
2022/03/07	3	57.93	14.9	57.92	58.10	-11.9	3,077	-0.39%
2022/03/04	1	59.00	5.4	59.27	59.00	-4.4	3,091	-0.14%
2022/03/03	7.5	59.63	7.7	59.63	59.60	-0.2	3,122	-0.01%
2022/03/02	20.3	59.26	12.6	59.08	59.60	7.7	3,230	0.24%
2022/03/01	15.1	59.69	7	60.00	59.10	8.1	3,524	0.23%
2022/02/25	2	58.20	6.3	58.66	58.60	-4.3	3,594	-0.12%
2022/02/24	10	58.59	8.3	59.19	58.30	1.7	3,607	0.05%
2022/02/23	9	59.70	7.5	59.76	60.30	1.5	3,593	0.04%
2022/02/22	7	59.94	4.2	59.99	59.90	2.8	3,598	0.08%
2022/02/21	13	63.02	9	62.96	62.00	4	3,565	0.11%
2022/02/18	5	61.40	11	61.56	61.40	-6	3,475	-0.17%
2022/02/17	1.1	61.10	1.7	61.32	61.30	-0.6	3,479	-0.02%
2022/02/16	0	0.00	0.1	61.00	60.90	-0.1	3,491	0.00%
2022/02/15	1	60.00	1.1	60.32	60.10	-0.1	3,504	0.00%
2022/02/14	0	0.00	20	60.15	60.20	-20	3,553	-0.56%
2022/02/11	2	61.55	1.3	61.26	61.70	0.7	3,564	0.02%
2022/02/10	2.1	61.39	4	61.34	61.70	-1.9	3,578	-0.05%
2022/02/09	9.5	61.02	2	61.00	60.90	7.5	3,635	0.21%
2022/02/08	15.3	60.07	0.5	60.36	60.40	14.8	3,632	0.41%
2022/02/07	6.4	60.00	7.4	59.32	60.10	-1	3,634	-0.03%
2022/01/26	3	58.07	5.6	57.80	57.70	-2.6	3,634	-0.07%
2022/01/25	3	58.80	11.2	58.97	58.00	-8.2	3,644	-0.22%
2022/01/24	12	57.95	28.7	58.53	58.80	-16.7	3,636	-0.46%
2022/01/21	29.2	61.76	13.7	61.93	60.50	15.5	3,619	0.43%
2022/01/20	12	61.74	17.9	61.85	62.00	-5.9	3,589	-0.16%
2022/01/19	19	61.35	46.4	61.08	60.70	-27.4	3,577	-0.77%
2022/01/18	23	63.66	4.9	63.04	62.40	18.2	3,557	0.51%
2022/01/17	11.1	62.08	19.3	62.19	62.20	-8.2	3,547	-0.23%
2022/01/14	50.6	62.91	58.6	62.29	63.30	-8	3,574	-0.22%
2022/01/13	31.8	62.19	77	62.00	63.20	-45.2	3,449	-1.31%
2022/01/12	8	59.28	29.1	59.55	59.20	-21.1	3,324	-0.63%
2022/01/11	11.4	61.24	94.2	61.54	60.50	-82.8	3,330	-2.49%
2022/01/10	118.8	62.49	9.2	62.43	63.00	109.6	3,298	3.32%	大買/鉅額交易
2022/01/07	5.2	60.99	5.1	61.33	60.80	0.1	3,252	0.00%
2022/01/06	1.6	61.24	1.6	61.19	60.70	-0.1	3,277	0.00%
2022/01/05	0.7	61.50	1.5	61.72	61.00	-0.9	3,309	-0.03%
2022/01/04	11.7	62.12	9.4	61.44	61.30	2.3	3,333	0.07%
2022/01/03	27.4	61.96	12	61.14	61.40	15.4	3,374	0.46%
2021/12/30	1	59.30	0.9	59.50	59.20	0.1	3,390	0.00%
2021/12/29	5	59.50	21.8	59.72	59.40	-16.8	3,502	-0.48%
2021/12/28	1	59.70	0	0.00	59.20	1	3,643	0.03%
2021/12/27	12	59.93	10.1	59.83	59.50	1.9	3,854	0.05%
2021/12/24	29.2	60.62	21.2	61.10	60.20	8.1	3,907	0.21%
2021/12/23	39	62.14	97.2	62.98	62.00	-58.2	3,953	-1.47%
2021/12/22	116.8	63.44	45	63.19	63.80	71.8	3,997	1.80%	大買/
2021/12/21	186	61.45	262.5	61.20	63.00	-76.5	3,883	-1.97%	大買/大賣/
2021/12/20	1,440.8	61.26	1,316	60.96	61.40	124.8	3,498	3.57%	大買/大賣/鉅額交易
2021/12/17	29.4	56.15	8	55.75	55.90	21.4	3,262	0.66%
2021/12/16	0	0.00	0.3	54.58	54.20	-0.3	3,338	-0.01%
2021/12/15	0	0.00	0	54.70	54.40	0	3,511	0.00%
2021/12/14	6	54.35	6.6	54.61	54.30	-0.6	3,888	-0.01%
2021/12/13	0.2	55.70	1	56.00	55.80	-0.8	4,090	-0.02%
2021/12/10	3.4	55.28	3.6	55.00	54.80	-0.1	4,301	0.00%
2021/12/09	1	54.80	1.3	54.96	54.60	-0.3	4,906	-0.01%
2021/12/08	26	55.25	12.3	55.86	55.00	13.7	5,242	0.26%
2021/12/07	2	55.05	1.1	55.09	55.10	0.9	5,258	0.02%
2021/12/06	2	54.85	0.5	55.06	54.70	1.5	5,271	0.03%
2021/12/03	25.7	55.61	25.4	55.79	55.30	0.3	5,296	0.01%
2021/12/02	4	54.68	4.2	54.22	54.30	-0.2	5,308	0.00%
2021/12/01	18	54.87	7.1	54.77	54.70	10.9	5,399	0.20%
2021/11/30	3	54.67	3.1	54.63	54.90	-0.1	5,425	0.00%
2021/11/29	21.1	54.04	35.2	53.77	54.30	-14.1	5,436	-0.26%
2021/11/26	37.2	55.35	94.8	55.56	55.90	-57.6	5,461	-1.05%
2021/11/25	171.9	58.88	768.5	59.13	58.90	-596.6	5,407	-11.03%	大買/大賣/鉅額交易
2021/11/24	591.9	56.22	85	54.77	56.60	506.9	5,206	9.74%	大買/鉅額交易
2021/11/23	4.2	51.76	5.6	52.10	51.50	-1.4	5,672	-0.02%
2021/11/22	7	51.16	4.1	50.70	51.30	2.9	5,759	0.05%
2021/11/19	10	50.71	29.5	50.86	50.60	-19.5	5,905	-0.33%
2021/11/18	6	52.08	11.5	52.02	51.90	-5.5	6,191	-0.09%
2021/11/17	0	0.00	8.2	52.16	52.40	-8.2	6,418	-0.13%
2021/11/16	7	52.46	19.5	52.55	52.10	-12.5	6,639	-0.19%
2021/11/15	12	52.47	12.4	52.69	53.00	-0.5	6,955	-0.01%
2021/11/12	10	52.77	14.6	52.77	52.60	-4.6	7,126	-0.06%
2021/11/11	10	53.63	9.8	53.81	52.90	0.2	7,276	0.00%
2021/11/10	4.8	53.33	4.6	53.77	53.00	0.2	7,675	0.00%
2021/11/09	13	53.68	10.4	53.86	53.50	2.6	7,808	0.03%
2021/11/08	10	55.19	14	55.41	54.50	-4	7,854	-0.05%
2021/11/05	6	53.28	5.7	53.47	53.70	0.3	7,874	0.00%
2021/11/04	2.3	55.16	7	54.39	54.00	-4.7	7,889	-0.06%
2021/11/03	11	54.51	12.2	54.70	54.60	-1.1	7,947	-0.01%
2021/11/02	7	53.64	7	54.05	53.50	0	7,935	0.00%
2021/11/01	5	55.30	13.4	55.33	54.70	-8.4	7,919	-0.11%
2021/10/29	4	55.40	3.3	55.43	55.50	0.7	7,904	0.01%
2021/10/28	1.6	56.52	0	0.00	56.50	1.6	7,889	0.02%
2021/10/27	6	55.87	6	55.67	55.90	0	7,881	0.00%
2021/10/26	1.1	55.81	25.1	56.00	55.40	-24	7,872	-0.30%
2021/10/25	4.2	55.58	3.6	55.70	55.60	0.6	7,863	0.01%
2021/10/22	16	55.22	15.1	55.60	55.20	0.9	7,829	0.01%
2021/10/21	15.6	59.01	15	57.80	59.10	0.6	7,776	0.01%
2021/10/20	3	57.77	10.1	58.41	57.70	-7.1	7,748	-0.09%
2021/10/19	6.1	58.43	13	58.71	58.80	-6.9	7,725	-0.09%
2021/10/18	2.1	57.20	5	57.47	57.50	-2.9	7,706	-0.04%
2021/10/15	15.3	58.32	25.3	58.40	58.40	-10	7,697	-0.13%
2021/10/14	40.5	57.57	39.4	57.66	57.30	1.1	7,666	0.01%
2021/10/13	42.5	59.24	36	59.70	59.10	6.5	7,630	0.08%
2021/10/12	25.1	59.67	23.6	59.63	58.60	1.5	7,587	0.02%
2021/10/08	82	60.56	80.2	61.10	60.40	1.8	7,558	0.02%
2021/10/07	54	61.87	70.3	61.82	62.10	-16.3	7,491	-0.22%
2021/10/06	111	61.06	123.4	61.56	60.10	-12.4	7,421	-0.17%	大買/大賣/
2021/10/05	150	60.00	171	60.23	60.80	-21	7,331	-0.29%	大買/大賣/
2021/10/04	191.8	62.48	147.4	62.37	61.50	44.4	7,187	0.62%	大買/大賣/
2021/10/01	106.1	60.02	137.7	60.63	59.20	-31.6	6,984	-0.45%	大買/大賣/
2021/09/30	97.2	62.45	131	62.23	62.70	-33.8	6,923	-0.49%	大賣/
2021/09/29	107.9	62.25	94.3	62.29	62.90	13.6	6,843	0.20%	大買/
2021/09/28	27	61.30	27.9	61.47	60.90	-0.8	6,777	-0.01%
2021/09/27	35.1	61.86	37.8	61.78	61.00	-2.7	6,801	-0.04%
2021/09/24	28.9	62.28	36.3	62.25	62.00	-7.4	6,880	-0.11%
2021/09/23	31	60.88	19.5	61.08	60.60	11.5	7,084	0.16%
2021/09/22	67	60.40	87.7	60.39	61.80	-20.7	7,374	-0.28%
2021/09/17	120.9	61.87	31.7	61.48	63.20	89.3	7,359	1.21%	大買/
2021/09/16	49.2	63.26	71.2	63.56	61.50	-22	6,999	-0.31%
2021/09/15	86.4	67.81	95.4	67.90	66.60	-9	6,814	-0.13%
2021/09/14	250	75.84	229.7	77.83	71.60	20.3	6,610	0.31%	大買/大賣/
2021/09/13	39.4	73.78	37.5	73.82	77.40	1.9	6,078	0.03%
2021/09/10	0	0.00	2	72.45	70.40	-2	5,751	-0.03%
2021/09/08	1	69.50	31	70.17	69.60	-30	5,698	-0.53%
2021/09/07	2	70.60	10	71.22	72.20	-8	5,674	-0.14%
2021/09/06	4.2	76.24	76	77.49	74.80	-71.8	5,623	-1.28%
2021/09/03	0	0.00	34	74.70	74.10	-34	5,522	-0.62%
2021/09/02	2	74.75	0	0.00	73.40	2	5,496	0.04%
2021/08/31	0	0.00	21	73.80	72.70	-21	5,413	-0.39%
2021/08/30	63	72.82	5	74.00	74.20	58	5,399	1.07%
2021/08/27	123.9	73.99	435.8	74.70	73.40	-311.8	5,394	-5.78%	大買/大賣/鉅額交易
2021/08/26	3	72.53	9	72.38	73.20	-6	4,850	-0.12%
2021/08/25	8.4	64.57	197	66.08	66.60	-188.6	4,776	-3.95%	大賣/鉅額交易
2021/08/24	317.2	58.67	73.4	57.39	60.60	243.9	4,641	5.25%	大買/鉅額交易
2021/08/23	161	55.66	94.2	55.39	55.10	66.8	4,421	1.51%	大買/
2021/08/20	317.7	52.69	395.6	52.30	53.70	-77.9	4,285	-1.82%	大買/大賣/
2021/08/19	303.6	52.75	210.5	52.24	52.50	93.1	4,075	2.29%	大買/大賣/
2021/08/18	262.5	51.02	42.3	49.69	51.90	220.2	3,763	5.85%	大買/鉅額交易
2021/08/17	86.5	49.20	310.4	49.36	48.75	-224	3,588	-6.24%	大賣/鉅額交易
2021/08/16	314	50.47	134	49.77	50.90	180	3,431	5.24%	大買/大賣/鉅額交易
2021/08/13	170.7	48.60	42.8	48.17	47.95	127.9	2,999	4.27%	大買/鉅額交易
2021/08/12	62.6	47.49	25	46.86	47.60	37.6	2,877	1.31%
2021/08/11	43	47.01	30	47.24	46.40	13	2,896	0.45%
2021/08/10	90.5	46.10	31.2	45.87	46.45	59.3	2,857	2.08%
2021/08/09	13.2	46.03	11	45.92	46.35	2.2	2,888	0.07%
2021/08/06	2.1	44.02	1	44.00	44.60	1.1	2,868	0.04%
2021/08/05	5	44.28	2	44.30	44.50	3	2,929	0.10%
2021/08/03	0	0.00	1	43.95	44.15	-1	3,149	-0.03%
2021/08/02	9	43.84	3	43.72	44.10	6	3,285	0.18%
2021/07/30	8	43.81	9	43.85	43.60	-1	3,391	-0.03%
2021/07/29	47	43.38	33	43.52	43.60	14	3,539	0.40%
2021/07/28	12	43.25	10.7	43.09	43.05	1.3	3,656	0.04%
2021/07/27	4	43.50	7.1	43.57	43.40	-3.1	3,749	-0.08%
2021/07/26	17	44.20	16	44.10	43.90	1	3,927	0.03%
2021/07/23	10	44.14	19.8	44.12	44.10	-9.8	4,044	-0.24%
2021/07/22	18	43.81	24.8	43.88	43.65	-6.8	4,094	-0.17%
2021/07/21	39	44.22	39.3	44.28	43.80	-0.3	4,146	-0.01%
2021/07/20	22	44.50	14.5	44.50	44.45	7.5	4,204	0.18%
2021/07/19	32	45.52	32	45.53	45.30	0	4,298	0.00%
2021/07/16	16	44.98	16	45.00	45.00	0	4,576	0.00%
2021/07/15	100.3	45.05	77.8	45.04	45.20	22.4	4,649	0.48%
2021/07/14	70	43.64	75.7	43.73	43.95	-5.7	4,836	-0.12%
2021/07/13	74.5	44.63	65.3	44.78	44.50	9.2	5,117	0.18%
2021/07/12	72	45.81	70.8	46.06	45.35	1.2	5,274	0.02%
2021/07/09	32	45.23	31.5	45.12	45.00	0.5	5,297	0.01%
2021/07/08	93.2	45.35	91.1	45.47	45.45	2.1	5,528	0.04%
2021/07/07	80	45.41	81	45.53	45.10	-1	5,582	-0.02%
2021/07/06	50	46.08	50.4	46.21	46.00	-0.4	5,665	-0.01%
2021/07/05	133.9	46.55	133.4	46.62	46.40	0.5	5,898	0.01%	大買/大賣/
2021/07/02	246.3	46.22	246.3	46.21	45.90	0	6,108	0.00%	大買/大賣/
2021/07/01	188.6	46.65	242.3	46.99	46.85	-53.6	6,073	-0.88%	大買/大賣/
2021/06/30	66.8	49.25	45.3	49.01	48.05	21.5	6,000	0.36%
2021/06/29	86.2	47.70	145.3	47.42	47.90	-59.1	5,699	-1.04%	大賣/
2021/06/28	86	44.86	20.2	44.55	45.45	65.8	5,302	1.24%
2021/06/25	3	43.20	3.2	43.40	42.80	-0.2	5,173	0.00%
2021/06/24	4.5	43.13	5.8	43.32	42.80	-1.3	5,229	-0.03%
2021/06/23	7	42.79	11.2	42.77	42.70	-4.2	5,236	-0.08%
2021/06/22	17.3	43.21	11.5	43.26	42.75	5.8	5,260	0.11%
2021/06/21	5	41.63	18.9	41.80	41.75	-13.9	5,221	-0.27%
2021/06/18	1	42.30	0	0.00	42.20	1	5,249	0.02%
2021/06/17	2	42.48	6.3	42.71	42.25	-4.3	5,278	-0.08%
2021/06/16	4	42.14	1.8	42.49	42.10	2.2	5,305	0.04%
2021/06/15	1	42.10	1.3	42.44	42.50	-0.3	5,342	-0.01%
2021/06/11	2	42.20	0.5	42.71	42.30	1.5	5,376	0.03%
2021/06/10	6.2	41.94	16.8	42.27	42.50	-10.6	5,415	-0.20%
2021/06/09	4	41.91	3.8	42.25	41.75	0.2	5,447	0.00%
2021/06/08	0	0.00	0.3	42.79	42.50	-0.3	5,501	0.00%
2021/06/07	32	42.08	38	42.67	42.40	-6	5,574	-0.11%
2021/06/04	28	44.99	3	44.87	43.70	25	5,616	0.45%
2021/06/03	1	43.35	1	43.80	43.35	0	5,753	0.00%
2021/06/02	45	43.57	10.8	44.05	43.70	34.2	5,863	0.58%
2021/06/01	43.1	43.00	3	43.32	43.45	40.1	6,185	0.65%
2021/05/31	11.5	43.86	12.2	44.12	43.25	-0.7	6,316	-0.01%
2021/05/28	41	43.47	11.8	43.33	43.10	29.2	6,624	0.44%
2021/05/27	1.1	41.41	3.3	41.68	41.45	-2.2	6,636	-0.03%
2021/05/26	2.4	41.44	0.2	41.00	41.30	2.3	6,844	0.03%
2021/05/25	2.1	41.16	1.9	41.34	41.05	0.3	6,834	0.00%
2021/05/24	24	40.95	3.6	40.76	40.90	20.4	6,834	0.30%
2021/05/21	6	40.60	4.7	40.63	40.75	1.3	6,848	0.02%
2021/05/20	28	40.36	19.4	40.59	40.05	8.6	6,852	0.13%
2021/05/19	26.1	41.25	31.5	41.25	41.35	-5.4	6,830	-0.08%
2021/05/18	9.1	38.04	27.9	38.88	39.45	-18.8	6,746	-0.28%
2021/05/17	13.6	36.46	22.8	36.52	35.90	-9.2	6,695	-0.14%
2021/05/14	21	39.10	35.7	39.49	39.35	-14.7	6,636	-0.22%
2021/05/13	37.7	39.19	39.3	39.69	39.65	-1.5	6,581	-0.02%
2021/05/12	23	43.78	70.7	43.99	41.55	-47.7	6,510	-0.73%
2021/05/11	66	47.87	41.7	47.33	45.90	24.3	6,400	0.38%
2021/05/10	39.3	47.97	20.6	47.89	48.20	18.7	6,281	0.30%
2021/05/07	39	46.48	33.3	47.20	46.60	5.7	6,147	0.09%
2021/05/06	31.6	48.74	73.7	48.22	48.50	-42.1	6,038	-0.70%
2021/05/05	113.9	48.08	56.3	47.08	47.50	57.6	5,885	0.98%	大買/
2021/05/04	47.6	46.18	75.4	45.66	45.00	-27.7	5,763	-0.48%
2021/05/03	75.3	49.75	167.1	50.05	48.50	-91.8	5,669	-1.62%	大賣/
2021/04/29	130.1	48.16	9.2	48.07	48.55	120.9	5,488	2.20%	大買/鉅額交易
2021/04/28	5	47.07	8.5	47.01	46.95	-3.5	5,382	-0.06%
2021/04/27	14	47.51	8.6	47.84	47.55	5.4	5,351	0.10%
2021/04/26	20.3	48.25	11.2	48.10	48.15	9.1	5,293	0.17%
2021/04/23	13	47.44	80.5	48.25	47.45	-67.5	5,230	-1.29%
2021/04/22	80.1	52.19	25.3	51.72	49.00	54.8	5,142	1.07%
2021/04/21	21.7	49.20	2.9	49.00	49.15	18.8	4,854	0.39%
2021/04/20	18	48.88	25.6	48.93	49.50	-7.6	4,781	-0.16%
2021/04/19	2.1	49.84	27.7	50.09	51.00	-25.6	4,602	-0.56%
2021/04/16	100.6	46.85	30.8	46.62	46.45	69.7	4,316	1.62%
2021/04/15	0.2	45.25	0.1	45.56	45.15	0.1	4,144	0.00%
2021/04/14	31.8	45.34	40.7	46.01	45.10	-8.9	4,100	-0.22%
2021/04/13	11	45.74	4.4	45.70	45.25	6.6	3,883	0.17%
2021/04/12	17	45.42	8	45.48	45.65	9	3,834	0.23%
2021/04/09	224	44.99	176	46.00	44.85	48	3,734	1.29%	大買/大賣/
2021/04/08	95.9	45.90	123	46.03	46.90	-27.1	3,482	-0.78%	大賣/
2021/04/07	0	0.00	33	42.59	42.65	-33	3,231	-1.02%
2021/04/06	2.7	42.40	4.1	42.44	42.45	-1.4	3,234	-0.04%
2021/04/01	9	41.97	2	41.90	41.95	7	3,187	0.22%
2021/03/30	11	41.81	0	0.00	41.95	11	3,150	0.35%
2021/03/29	6	41.88	10	41.85	42.00	-4	3,142	-0.13%
2021/03/26	6	41.15	8	41.03	41.25	-2	3,183	-0.06%
2021/03/25	7	41.14	3.9	40.95	40.80	3.1	3,256	0.10%
2021/03/24	4	40.79	3.5	40.97	40.80	0.5	3,215	0.02%
2021/03/23	8	41.30	4.4	41.58	41.20	3.6	3,180	0.11%
2021/03/22	1	41.70	0.5	41.64	41.70	0.5	3,165	0.02%
2021/03/19	11	41.66	1	41.71	41.60	10	3,206	0.31%
2021/03/18	7	42.03	6.4	41.88	41.80	0.6	3,316	0.02%
2021/03/17	3	41.73	8.7	41.75	41.80	-5.7	3,299	-0.17%
2021/03/16	1	41.90	0	0.00	41.75	1	3,317	0.03%
2021/03/15	6	42.11	3	42.23	42.20	3	3,278	0.09%
2021/03/12	14	42.10	1.6	42.51	42.00	12.4	3,244	0.38%
2021/03/11	98	42.70	105.9	42.77	42.70	-7.9	3,194	-0.25%	大賣/
2021/03/10	8.1	41.95	6.2	42.18	43.00	1.9	3,122	0.06%
2021/03/09	90	42.57	83.1	42.42	42.50	6.9	3,043	0.23%
2021/03/08	94	40.96	100	40.90	41.40	-6	2,815	-0.21%
2021/03/05	71.1	40.79	77	40.59	41.00	-5.9	2,707	-0.22%
2021/03/04	17.3	38.98	8.3	39.03	39.40	8.9	2,379	0.38%
2021/03/03	197.4	38.99	294.3	39.29	38.75	-96.8	2,235	-4.33%	大買/大賣/
2021/03/02	906	38.00	907	38.00	38.00	-1	1,860	-0.05%	大買/大賣/
2021/02/26	207	34.55	104	34.55	34.55	103	1,837	5.60%	大買/大賣/鉅額交易
2021/02/25	0	0.00	0.1	31.50	31.45	-0.1	1,621	-0.01%
2021/02/24	7.4	31.06	8.1	31.17	31.15	-0.8	1,628	-0.05%
2021/02/23	5	31.75	0.1	31.95	31.75	4.9	1,614	0.31%
2021/02/22	1	31.20	0.2	31.64	31.35	0.8	1,593	0.05%
2021/02/19	0	0.00	0.4	30.54	30.25	-0.4	1,567	-0.02%
2021/02/18	0.1	29.35	0	0.00	30.10	0.1	1,563	0.00%
2021/02/17	0	0.00	10	29.10	29.30	-10	1,564	-0.64%
2021/02/05	1	28.60	0.7	28.78	28.60	0.3	1,561	0.02%
2021/02/04	1	28.75	0.5	28.70	28.70	0.5	1,579	0.03%
2021/02/03	0	0.00	0.2	29.20	28.70	-0.2	1,621	-0.01%
2021/02/02	0	0.00	0	29.10	28.70	0	1,642	0.00%
2021/01/29	0	0.00	0	28.85	28.50	0	1,675	0.00%
2021/01/28	0	0.00	0.1	28.80	28.80	-0.1	1,693	0.00%
2021/01/27	0	0.00	0.2	28.80	28.75	-0.2	1,756	-0.01%
2021/01/26	1	28.80	0	28.95	28.75	1	1,775	0.06%
2021/01/25	4	28.81	0	28.70	28.95	4	1,780	0.22%
2021/01/22	0	0.00	27.2	28.15	28.45	-27.2	1,785	-1.52%
2021/01/21	10	28.45	1.4	28.22	27.95	8.6	1,785	0.48%
2021/01/20	14	28.85	6.7	28.70	28.10	7.3	1,796	0.40%
2021/01/19	0.1	29.25	0	0.00	29.40	0.1	1,775	0.01%
2021/01/18	4	29.10	0.6	29.28	29.10	3.4	1,777	0.19%
2021/01/15	1	29.60	20.7	29.90	29.55	-19.7	1,768	-1.11%
2021/01/14	1	30.50	10.2	30.60	30.50	-9.2	1,749	-0.53%
2021/01/13	3	30.75	33.1	30.77	30.75	-30.1	1,747	-1.72%
2021/01/12	0	0.00	73.2	30.90	30.85	-73.2	1,742	-4.20%
2021/01/11	1	31.60	0.2	32.00	31.60	0.9	1,719	0.05%
2021/01/07	0	0.00	1	32.45	32.45	-1	1,712	-0.06%
2021/01/06	1	32.50	0	0.00	32.35	1	1,715	0.06%
2021/01/05	15.2	33.36	2.1	32.97	33.00	13.1	1,697	0.77%
2021/01/04	0	0.00	10	32.75	32.75	-10	1,687	-0.59%
2020/12/31	1	32.55	1	32.65	32.70	0	1,683	0.00%
2020/12/30	0	0.00	1.1	33.00	32.85	-1.1	1,686	-0.06%
2020/12/29	1.5	32.93	40.7	33.03	32.45	-39.1	1,686	-2.32%
2020/12/28	0	0.00	0.5	32.82	32.55	-0.5	1,645	-0.03%
2020/12/25	1	32.90	1	33.21	32.85	0	1,632	0.00%
2020/12/24	0	0.00	6	32.95	32.85	-6	1,633	-0.37%
2020/12/23	1	32.85	2	32.70	33.35	-1	1,632	-0.06%
2020/12/22	21.7	34.38	18.9	34.10	33.10	2.8	1,645	0.17%
2020/12/21	3.3	34.26	0.1	34.80	34.50	3.2	1,568	0.20%
2020/12/18	0	0.00	0.2	33.00	32.60	-0.2	1,468	-0.01%
2020/12/16	0	33.00	0	0.00	33.05	0	1,485	0.00%
2020/12/15	6.8	32.80	6.8	33.68	32.80	0	1,486	0.00%
2020/12/14	1.5	32.64	104.3	34.08	34.10	-102.8	1,440	-7.14%	大賣/鉅額交易
2020/12/11	0	0.00	1	31.60	31.90	-1	1,338	-0.08%
2020/12/10	121.3	31.92	0.7	32.13	31.80	120.6	1,357	8.89%	大買/鉅額交易
2020/12/09	42	31.00	0	0.00	31.15	42	1,460	2.88%
2020/12/08	0	0.00	0.1	31.40	31.00	-0.1	1,856	0.00%
2020/12/07	0	0.00	1	31.35	31.05	-1	1,906	-0.05%
2020/12/04	0	0.00	10	31.54	31.50	-10	2,009	-0.50%
2020/12/03	0	0.00	0.3	31.88	31.35	-0.3	2,204	-0.01%
2020/12/02	0	0.00	1.2	31.88	31.65	-1.2	2,352	-0.05%
2020/12/01	1	32.10	0.2	32.10	32.15	0.8	2,356	0.03%
2020/11/30	1	32.65	1	32.35	32.10	0	2,358	0.00%
2020/11/27	0.1	32.05	0.1	32.05	32.10	0	2,333	0.00%
2020/11/26	0.1	31.80	0	0.00	32.10	0.1	2,335	0.00%
2020/11/25	7.5	32.01	3.7	32.03	31.80	3.8	2,354	0.16%
2020/11/24	0	0.00	10	31.25	31.15	-10	2,270	-0.44%
2020/11/23	0.1	31.05	0	0.00	31.30	0.1	2,273	0.00%
2020/11/20	0	0.00	0.3	31.05	30.70	-0.3	2,267	-0.01%
2020/11/19	0	0.00	21	30.95	30.95	-21	2,274	-0.92%
2020/11/18	0	0.00	1	30.80	30.95	-1	2,278	-0.04%
2020/11/17	0.1	30.40	49	30.70	30.80	-48.9	2,289	-2.14%
2020/11/16	1	30.90	0	0.00	30.60	1	2,315	0.04%
2020/11/13	0	0.00	5	30.80	31.00	-5	2,331	-0.21%
2020/11/12	0	31.15	0.1	32.05	31.10	0	2,406	0.00%
2020/11/11	5.1	31.74	0	32.15	31.75	5	2,418	0.21%
2020/11/09	0	0.00	40	31.00	31.05	-40	2,386	-1.68%
2020/11/06	30	30.77	9.1	30.71	30.55	20.9	2,383	0.88%
2020/11/04	1	31.40	0	0.00	31.10	1	2,501	0.04%
2020/11/03	15	30.26	10	30.25	30.25	5	2,454	0.20%
2020/10/30	4	29.48	9	29.81	29.50	-5	2,464	-0.20%
2020/10/28	10	30.20	27	29.98	29.90	-17	2,542	-0.67%
2020/10/26	0	0.00	4	29.45	29.40	-4	2,524	-0.16%
2020/10/23	0	0.00	32	29.65	29.65	-32	2,527	-1.27%
2020/10/22	1	29.60	0	0.00	29.50	1	2,530	0.04%
2020/10/16	0	0.00	5	29.93	29.75	-5	2,577	-0.19%
2020/10/12	0	0.00	5	30.85	30.80	-5	2,623	-0.19%
2020/10/07	0	0.00	8	30.43	30.30	-8	2,654	-0.30%
2020/10/06	1	30.80	0	0.00	30.50	1	2,650	0.04%
2020/10/05	0	0.00	3	29.90	29.85	-3	2,639	-0.11%
2020/09/30	4	29.53	0	0.00	29.60	4	2,646	0.15%
2020/09/29	1	29.00	0	0.00	29.40	1	2,642	0.04%
2020/09/28	1	29.00	0	0.00	29.25	1	2,632	0.04%
2020/09/25	1	29.10	1	28.55	28.55	0	2,620	0.00%
2020/09/24	0	0.00	1	29.20	28.80	-1	2,587	-0.04%
2020/09/22	4	30.68	0	0.00	30.55	4	2,541	0.16%
2020/09/18	0	0.00	1	31.50	31.40	-1	2,496	-0.04%
2020/09/17	1	31.80	4	31.31	31.25	-3	2,468	-0.12%
2020/09/16	2	31.25	0	0.00	31.30	2	2,436	0.08%
2020/09/15	1	31.60	0	0.00	31.55	1	2,401	0.04%
2020/09/14	101	33.37	415	33.18	32.30	-314	2,372	-13.23%	大買/大賣/鉅額交易
2020/09/11	1,036	34.85	751	34.26	32.50	285	2,214	12.87%	大買/大賣/鉅額交易
2020/09/10	40	31.64	41	32.07	31.70	-1	1,813	-0.06%
2020/09/09	1	31.60	9	31.07	32.15	-8	1,753	-0.46%
2020/09/08	11	30.45	0	0.00	30.85	11	1,636	0.67%
2020/09/07	8	29.87	3	30.25	31.60	5	1,439	0.35%
2020/09/04	10	29.00	3	28.80	28.75	7	1,291	0.54%
2020/09/03	5	29.00	0	0.00	29.00	5	1,282	0.39%
2020/09/02	5	28.50	0	0.00	28.60	5	1,301	0.38%
2020/09/01	4	28.45	4	28.70	28.45	0	1,303	0.00%
2020/08/31	5	29.10	0	0.00	28.85	5	1,298	0.39%
2020/08/28	0	0.00	3	28.25	28.20	-3	1,278	-0.23%
2020/08/25	1	28.45	0	0.00	28.40	1	1,252	0.08%
2020/08/20	1	27.90	0	0.00	27.80	1	1,237	0.08%
2020/08/19	4	28.90	0	0.00	28.75	4	1,201	0.33%
2020/08/17	7	28.85	3	28.82	29.30	4	1,091	0.37%
2020/08/14	2	28.30	0	0.00	28.15	2	1,063	0.19%
2020/08/13	0	0.00	1	28.00	27.90	-1	1,055	-0.09%
2020/08/12	1	28.30	1	28.50	28.35	0	1,059	0.00%
2020/08/11	1	28.25	0	0.00	28.00	1	1,063	0.09%
2020/08/10	0	0.00	3	28.18	29.00	-3	1,022	-0.29%
2020/08/05	0	0.00	6	27.28	27.30	-6	893	-0.67%
2020/08/04	2	26.98	0	0.00	27.15	2	877	0.23%
2020/07/24	0	0.00	1	25.65	25.55	-1	835	-0.12%
2020/07/20	1	26.50	0	0.00	26.45	1	756	0.13%
2020/07/17	0	0.00	2	27.10	26.75	-2	739	-0.27%
2020/07/15	5	27.04	1	26.35	26.45	4	674	0.59%
2020/07/09	5	26.00	0	0.00	26.00	5	607	0.82%
2020/06/24	10	25.80	0	0.00	25.55	10	574	1.74%
2020/06/11	0	0.00	6	25.40	24.90	-6	551	-1.09%
2020/05/29	2	24.53	0	0.00	24.55	2	486	0.41%
2020/05/25	0	0.00	1	24.00	24.10	-1	463	-0.22%
2020/05/18	1	24.75	1	24.65	24.85	0	433	0.00%
2020/05/14	0	0.00	32	24.00	23.75	-32	406	-7.87%
2020/05/12	4	23.69	0	0.00	23.80	4	387	1.03%
2020/05/11	28	24.24	0	0.00	24.10	28	382	7.33%
2020/05/08	1	24.15	0	0.00	24.05	1	376	0.27%
2020/04/13	3	20.87	0	0.00	20.40	3	298	1.01%
2020/04/08	3	20.73	0	0.00	20.75	3	296	1.01%
2020/04/07	7	19.67	0	0.00	19.70	7	295	2.37%
2020/03/30	13	19.34	0	0.00	19.45	13	299	4.34%
2020/03/26	3	19.43	0	0.00	19.45	3	297	1.01%
2020/03/25	5	19.20	0	0.00	19.20	5	293	1.70%
2020/03/20	0	0.00	15	17.38	17.60	-15	284	-5.27%
2020/03/18	0	0.00	10	18.76	18.35	-10	268	-3.73%
2020/03/17	0	0.00	1	18.85	18.90	-1	263	-0.38%
2020/03/11	0	0.00	1	22.70	22.55	-1	212	-0.47%
2020/03/10	0	0.00	3	22.70	22.85	-3	211	-1.42%
2020/03/09	0	0.00	7	23.35	22.95	-7	203	-3.44%
2020/02/20	0	0.00	4	24.05	24.10	-4	192	-2.07%
2020/01/20	0	0.00	5	24.80	24.85	-5	236	-2.11%
2020/01/13	3	25.55	0	0.00	25.10	3	234	1.28%
2019/12/31	2	25.35	0	0.00	25.10	2	237	0.84%
2019/12/30	5	25.30	0	0.00	25.30	5	238	2.10%
2019/12/23	0	0.00	3	24.70	24.80	-3	338	-0.89%
2019/12/10	0	0.00	1	24.40	24.40	-1	371	-0.27%
2019/11/19	0	0.00	1	24.45	24.35	-1	403	-0.25%
2019/11/15	0	0.00	1	24.50	24.35	-1	402	-0.25%
2019/11/08	2	25.25	0	0.00	25.15	2	393	0.51%
2019/11/06	5	25.32	7	25.70	25.25	-2	391	-0.51%
2019/09/27	0	0.00	1	24.70	24.70	-1	273	-0.37%
2019/09/20	1	25.30	0	0.00	25.20	1	272	0.37%
2019/09/19	3	25.70	0	0.00	25.40	3	271	1.10%
2019/09/18	2	25.50	0	0.00	25.40	2	260	0.77%
2019/09/05	0	0.00	16	24.51	24.85	-16	232	-6.88%
2019/09/04	0	0.00	5	24.26	24.20	-5	224	-2.22%
2019/08/28	1	23.50	0	0.00	23.55	1	235	0.43%
2019/08/27	0	0.00	1	23.70	23.65	-1	237	-0.42%
2019/08/23	1	23.65	1	23.80	23.80	0	242	0.00%
2019/08/21	0	0.00	11	23.20	23.30	-11	236	-4.65%
2019/08/16	4	23.30	0	0.00	23.30	4	241	1.65%
2019/08/05	1	23.50	1	23.70	23.70	0	257	0.00%
2019/08/02	5	23.50	2	23.45	23.50	3	258	1.16%
2019/07/31	1	24.45	0	0.00	24.35	1	265	0.38%
2019/07/30	0	0.00	1	24.50	24.55	-1	264	-0.38%
2019/07/23	0	0.00	1	25.05	25.05	-1	290	-0.34%
2019/07/17	4	25.03	0	0.00	25.20	4	299	1.34%
2019/07/16	2	24.95	0	0.00	25.00	2	292	0.68%
2019/07/11	1	25.50	0	0.00	25.45	1	310	0.32%
2019/07/10	1	25.65	0	0.00	25.60	1	316	0.32%
2019/06/27	1	25.75	0	0.00	25.75	1	355	0.28%
2019/06/26	0	0.00	2	25.63	25.75	-2	360	-0.56%
2019/06/25	0	0.00	1	25.90	25.70	-1	371	-0.27%
2019/06/24	1	25.80	0	0.00	25.80	1	375	0.27%
2019/06/20	2	25.65	0	0.00	25.80	2	391	0.51%
2019/06/19	0	0.00	1	25.75	25.60	-1	404	-0.25%
2019/06/13	2	25.65	1	25.65	25.70	1	542	0.18%
2019/06/12	4	25.73	0	0.00	25.65	4	546	0.73%
2019/05/31	0	0.00	2	25.80	25.70	-2	567	-0.35%
2019/05/30	1	25.40	0	0.00	25.60	1	570	0.18%
2019/05/27	1	25.65	0	0.00	25.70	1	588	0.17%
2019/05/20	0	0.00	11	25.91	25.50	-11	773	-1.42%
2019/05/07	0	0.00	1	26.40	26.35	-1	826	-0.12%
2019/05/06	0	0.00	13	26.28	26.25	-13	845	-1.54%
2019/05/03	0	0.00	10	26.85	26.75	-10	905	-1.10%
2019/05/02	2	26.78	4	26.83	26.60	-2	910	-0.22%
2019/04/22	13	26.69	0	0.00	26.70	13	933	1.39%
2019/04/19	6	26.73	12	27.10	26.70	-6	939	-0.64%
2019/04/18	0	0.00	1	26.45	27.10	-1	953	-0.10%
2019/04/17	13	26.54	0	0.00	26.55	13	947	1.37%
2019/04/16	2	26.60	0	0.00	26.65	2	945	0.21%
2019/04/15	1	26.55	1	26.80	26.65	0	947	0.00%
2019/04/12	6	26.52	0	0.00	26.50	6	969	0.62%
2019/04/11	3	27.02	42	26.79	26.80	-39	974	-4.00%
2019/04/10	0	0.00	6	26.95	27.00	-6	977	-0.61%
2019/04/03	8	26.60	0	0.00	26.60	8	1,001	0.80%
2019/03/25	8	26.56	0	0.00	26.50	8	1,256	0.64%
2019/03/22	2	26.95	3	27.50	26.95	-1	1,244	-0.08%
2019/03/21	8	27.34	2	27.40	27.40	6	1,233	0.49%
2019/03/20	0	0.00	18	27.76	27.25	-18	1,202	-1.50%
2019/03/18	4	26.83	0	0.00	26.85	4	1,115	0.36%
2019/03/15	13	26.68	0	0.00	26.75	13	1,132	1.15%
2019/03/14	0	0.00	1	26.70	26.65	-1	1,134	-0.09%
2019/03/13	2	26.73	0	0.00	26.70	2	1,142	0.18%
2019/03/12	2	26.78	2	26.80	26.80	0	1,147	0.00%
2019/02/21	0	0.00	2	27.15	26.80	-2	1,274	-0.16%
2019/02/19	4	28.18	0	0.00	27.80	4	1,228	0.33%
2019/02/13	1	27.15	0	0.00	26.55	1	1,236	0.08%
2019/01/24	2	26.90	1	26.30	26.80	1	1,282	0.08%
2019/01/22	0	0.00	1	25.65	25.70	-1	1,233	-0.08%
2019/01/15	0	0.00	2	26.35	26.60	-2	1,326	-0.15%
2019/01/11	1	26.65	1	26.30	26.30	0	1,354	0.00%
2019/01/09	0	0.00	0.8	25.70	25.85	-0.8	1,399	-0.06%
2019/01/08	0	0.00	1	25.45	25.80	-1	1,415	-0.07%
2019/01/04	0	0.00	2	25.10	25.25	-2	1,486	-0.13%
2018/12/26	9	26.19	9	26.80	26.00	0	1,791	0.00%
2018/12/25	2	26.60	0	0.00	26.60	2	1,924	0.10%
2018/12/24	19	27.62	17	28.06	27.40	2	1,969	0.10%
2018/12/22	2	27.80	3	27.82	27.70	-1	2,010	-0.05%
2018/12/21	2	25.90	1	26.20	26.05	1	2,102	0.05%
2018/12/20	6	26.05	0	0.00	26.10	6	2,275	0.26%
2018/11/27	0	0.00	1	25.85	25.85	-1	5,151	-0.02%
2018/11/26	0	0.00	25	26.01	26.45	-25	5,143	-0.49%
2018/11/22	0	0.00	3	27.00	27.00	-3	5,145	-0.06%
2018/11/19	5	27.65	5	27.60	27.50	0	5,451	0.00%
2018/11/14	1	28.10	1	28.35	28.00	0	5,475	0.00%
2018/11/12	1	27.75	1	27.40	27.40	0	5,380	0.00%
2018/11/08	4	27.10	0	0.00	27.15	4	5,363	0.07%
2018/11/06	4	27.28	2	27.10	26.70	2	5,392	0.04%
2018/11/05	1	26.90	0	0.00	26.90	1	5,378	0.02%
2018/11/01	1	25.75	3	26.15	26.10	-2	5,317	-0.04%
2018/10/31	3	25.83	1	25.70	25.95	2	5,308	0.04%
2018/10/30	1	25.20	2	25.45	25.50	-1	5,298	-0.02%
2018/10/29	2	25.05	2	25.43	25.40	0	5,286	0.00%
2018/10/26	2	25.30	1	25.90	25.10	1	5,283	0.02%
2018/10/25	3	25.75	0	0.00	25.50	3	5,266	0.06%
2018/10/24	0	0.00	3	27.55	26.85	-3	5,241	-0.06%
2018/10/23	1	27.80	4	27.64	27.55	-3	5,276	-0.06%
2018/10/19	3	27.70	1	28.05	27.90	2	5,261	0.04%
2018/10/18	1	27.70	4	28.48	28.40	-3	5,244	-0.06%
2018/10/17	4	28.21	0	0.00	28.00	4	5,240	0.08%
2018/10/16	1	28.70	2	28.55	28.65	-1	5,216	-0.02%
2018/10/12	33	28.72	0	0.00	28.90	33	5,187	0.64%
2018/10/11	4	28.30	9	28.52	28.15	-5	5,151	-0.10%
2018/10/08	0	0.00	5	31.37	31.50	-5	5,103	-0.10%
2018/10/05	0	0.00	7	30.69	30.70	-7	5,050	-0.14%
2018/10/04	1	32.00	6	32.40	32.45	-5	4,964	-0.10%
2018/10/02	13	33.30	13	34.15	33.15	0	4,826	0.00%
2018/10/01	8	34.06	0	0.00	33.70	8	4,780	0.17%
2018/09/28	21	35.28	3	34.87	33.95	18	4,671	0.39%
2018/09/27	7	35.43	3	35.15	35.40	4	4,499	0.09%
2018/09/26	18	35.61	20	35.68	36.10	-2	4,349	-0.05%
2018/09/25	14	34.61	7	35.89	34.60	7	4,034	0.17%
2018/09/21	10	33.79	2	33.68	33.45	8	3,571	0.22%
2018/09/20	2	32.95	14	32.84	32.75	-12	3,398	-0.35%
2018/09/19	12	33.31	1	31.80	32.50	11	3,343	0.33%
2018/09/18	5	32.35	0	0.00	31.30	5	3,358	0.15%
2018/09/17	2	32.55	2	32.53	32.35	0	3,306	0.00%
2018/09/14	1	31.80	32	31.19	31.80	-31	3,240	-0.96%
2018/09/13	18	33.05	48	32.83	32.60	-30	3,161	-0.95%
2018/09/12	27	31.46	3	31.20	31.60	24	3,062	0.78%
2018/09/10	14	28.94	10	28.54	29.00	4	3,417	0.12%
2018/09/07	3	29.20	4	29.14	28.40	-1	3,528	-0.03%
2018/09/06	0	0.00	1	28.30	27.50	-1	3,424	-0.03%
2018/09/05	1	28.60	0	0.00	28.30	1	3,520	0.03%
2018/08/31	0	0.00	3	27.92	27.85	-3	3,500	-0.09%
2018/08/29	2	28.15	0	0.00	28.10	2	3,505	0.06%
2018/08/27	22	28.99	33	28.55	28.40	-11	3,590	-0.31%
2018/08/24	90	28.74	52	28.79	28.65	38	3,623	1.05%
2018/08/23	21	28.15	0	0.00	28.15	21	3,380	0.62%
2018/08/22	5	25.75	0	0.00	25.60	5	3,358	0.15%
2018/08/21	7	25.45	0	0.00	25.25	7	3,393	0.21%
2018/08/20	9	25.44	0	0.00	25.25	9	3,429	0.26%
2018/08/13	0	0.00	11	26.15	25.60	-11	3,538	-0.31%
2018/08/09	0	0.00	5	27.55	27.40	-5	3,550	-0.14%
2018/08/06	0	0.00	1	28.00	28.00	-1	3,734	-0.03%
2018/08/02	5	27.75	0	0.00	27.75	5	4,179	0.12%
2018/07/31	5	28.05	0	0.00	28.15	5	4,374	0.11%
2018/07/27	5	27.85	0	0.00	27.90	5	4,403	0.11%
2018/07/26	5	28.05	1	28.05	27.85	4	4,537	0.09%
2018/07/24	1	27.60	0	0.00	28.05	1	4,854	0.02%
2018/07/18	0	0.00	1	28.80	28.80	-1	5,234	-0.02%
2018/07/17	12	29.48	5	29.55	29.00	7	5,258	0.13%
2018/07/16	4	29.30	1	29.45	29.45	3	5,258	0.06%
2018/07/13	1	28.50	0	0.00	28.35	1	5,234	0.02%
2018/07/11	0	0.00	1	29.20	28.45	-1	5,258	-0.02%
2018/07/10	1	28.95	0	0.00	28.85	1	5,246	0.02%
2018/07/09	0	0.00	1	28.00	28.70	-1	5,271	-0.02%
2018/07/06	1	28.00	0	0.00	27.90	1	5,327	0.02%
2018/07/05	9	28.41	3	28.02	27.85	6	5,507	0.11%
2018/07/04	2	28.65	0	0.00	28.80	2	5,719	0.03%
2018/07/03	6	28.69	1	29.20	28.60	5	5,873	0.09%
2018/07/02	31	29.31	2	29.45	29.35	29	6,167	0.47%
2018/06/29	2	30.48	5	30.50	30.15	-3	6,152	-0.05%
2018/06/28	1	30.10	2	30.58	30.00	-1	6,147	-0.02%
2018/06/27	23	30.85	17	30.54	30.00	6	6,209	0.10%
2018/06/26	12	28.92	12	29.14	29.40	0	6,028	0.00%
2018/06/25	5	30.61	36	30.07	29.80	-31	5,979	-0.52%
2018/06/22	11	30.71	1	31.75	30.65	10	5,874	0.17%
2018/06/21	459	33.34	11	33.48	32.55	448	5,762	7.77%	大買/鉅額交易
2018/06/20	148	31.16	18	32.85	33.50	130	5,433	2.39%	大買/鉅額交易
2018/06/19	10	30.10	14	31.24	31.65	-4	4,922	-0.08%
2018/06/15	9	29.29	2	28.90	28.80	7	4,753	0.15%
2018/06/14	5	31.00	1	31.00	31.00	4	4,518	0.09%
2018/06/13	2	27.80	72	26.44	28.20	-70	4,452	-1.57%
2018/06/12	15	25.64	8	26.04	25.65	7	4,321	0.16%
2018/06/11	26	25.63	0	0.00	25.70	26	4,305	0.60%
2018/06/08	13	25.82	17	26.32	25.80	-4	4,291	-0.09%
2018/06/07	34	25.94	1	26.30	25.85	33	4,274	0.77%
2018/06/06	6	26.15	6	26.39	26.10	0	4,259	0.00%
2018/06/05	9	26.03	1	26.00	26.00	8	4,232	0.19%
2018/06/04	13	27.06	10	26.90	26.60	3	4,209	0.07%
2018/06/01	6	27.03	100	26.15	26.65	-94	4,125	-2.28%
2018/05/31	21	24.98	0	0.00	24.95	21	4,041	0.52%
2018/05/30	0	0.00	21	25.18	25.05	-21	4,042	-0.52%
2018/05/29	24	25.23	41	25.22	25.30	-17	4,028	-0.42%
2018/05/28	31	24.78	12	24.72	24.65	19	4,038	0.47%
2018/05/25	58	25.72	0	0.00	25.45	58	4,011	1.45%
2018/05/24	24	26.00	27	26.31	26.05	-3	4,022	-0.07%
2018/05/23	31	25.87	2	25.85	25.70	29	4,007	0.72%
2018/05/21	1	27.25	1	27.00	26.85	0	3,947	0.00%
2018/05/16	1	27.60	1	27.65	27.80	0	4,012	0.00%
2018/05/15	9	28.48	10	28.07	27.70	-1	4,006	-0.02%
2018/05/14	2	27.55	1	27.30	27.30	1	3,917	0.03%
2018/05/11	13	29.29	3	28.05	27.95	10	3,874	0.26%
2018/05/10	5	28.55	20	28.99	27.55	-15	3,717	-0.40%
2018/05/09	25	28.62	6	28.64	29.15	19	3,445	0.55%
2018/05/08	3	27.65	3	27.10	26.50	0	3,292	0.00%
2018/05/07	0	0.00	7	27.60	27.60	-7	3,261	-0.21%
2018/05/04	8	28.31	2	27.78	27.25	6	3,217	0.19%
2018/05/03	11	27.39	10	27.63	28.00	1	3,167	0.03%
2018/05/02	15	27.91	15	28.26	27.55	0	3,029	0.00%
2018/04/30	30	30.93	16	31.41	30.60	14	2,850	0.49%
2018/04/27	8	31.54	28	31.41	32.00	-20	2,698	-0.74%
2018/04/26	13	33.70	2	34.30	32.95	11	2,531	0.43%
2018/04/24	0	0.00	0.2	34.50	34.50	-0.2	2,339	-0.01%
2018/04/18	0	0.00	1	36.65	36.15	-1	2,532	-0.04%
2018/04/17	0	0.00	50	37.60	36.65	-50	2,553	-1.96%
2018/04/16	0	0.00	1	36.85	36.80	-1	2,531	-0.04%
2018/04/13	5	36.55	50	37.58	36.55	-45	2,495	-1.80%
2018/04/12	350	38.74	0	0.00	38.90	350	2,450	14.28%	大買/鉅額交易
2018/04/11	153	36.00	216	38.76	39.45	-63	2,378	-2.65%	大買/大賣/
2018/04/10	18	37.74	230	39.52	35.90	-212	2,177	-9.74%	大賣/鉅額交易
2018/04/09	28	37.95	982	37.99	38.00	-954	1,938	-49.22%	大賣/鉅額交易
2018/04/03	3,078	34.55	2,098	34.55	34.55	980	1,751	55.94%	大買/大賣/鉅額交易
2018/04/02	5	31.45	1	31.45	31.45	4	1,424	0.28%
2018/03/31	0	0.00	5	28.60	28.60	-5	1,397	-0.36%
2018/03/30	10	25.20	0	0.00	26.00	10	1,356	0.74%
2018/03/29	1	23.15	0	0.00	23.65	1	1,229	0.08%
2018/03/27	1	21.70	5	21.59	21.55	-4	1,124	-0.36%
2018/03/22	0	0.00	6	20.97	20.95	-6	1,093	-0.55%
2018/03/01	8	23.21	0	0.00	22.80	8	1,030	0.78%
2018/02/08	3	22.35	3	22.73	22.30	0	855	0.00%
2018/02/06	0	0.00	1	21.05	19.95	-1	722	-0.14%
2018/02/01	0	0.00	2	21.20	21.10	-2	664	-0.30%
2018/01/31	3	22.07	0	0.00	21.55	3	656	0.46%
2018/01/19	5	22.73	1	22.70	22.70	4	566	0.71%
2018/01/18	0	0.00	2	22.35	22.60	-2	541	-0.37%
2018/01/16	2	22.50	0	0.00	22.30	2	432	0.46%
2018/01/15	1	23.00	0	0.00	22.35	1	401	0.25%
2018/01/12	62	23.94	66	23.94	23.95	-4	312	-1.28%
2018/01/11	2	21.25	2	20.65	21.80	0	169	0.00%